Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

82.07 -0.73 (-0.88%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.359 9.446 9.192 9.221 52,843 -0.15(-1.57%)
Dec 30, 2003 9.243 9.415 9.231 9.369 57,916 +0.04(+0.44%)
Dec 29, 2003 9.599 9.599 9.262 9.328 113,856 +0.03(+0.31%)
Dec 26, 2003 9.192 9.485 9.122 9.299 33,601 +0.06(+0.65%)
Dec 24, 2003 9.221 9.320 9.221 9.239 24,354 -0.10(-1.02%)
Dec 23, 2003 9.425 9.543 9.221 9.334 173,598 +0.03(+0.27%)
Dec 22, 2003 9.299 9.497 9.122 9.309 122,855 -0.06(-0.62%)
Dec 19, 2003 9.698 9.698 9.312 9.367 77,015 -0.21(-2.17%)
Dec 18, 2003 9.153 9.630 9.136 9.574 57,287 +0.09(+0.90%)
Dec 17, 2003 9.394 9.504 9.217 9.489 75,306 +0.03(+0.33%)
Dec 16, 2003 9.291 9.458 8.942 9.458 110,567 -0.02(-0.18%)
Dec 15, 2003 9.696 9.698 9.462 9.475 105,053 -0.20(-2.10%)
Dec 12, 2003 9.601 9.691 9.543 9.679 135,757 +0.02(+0.18%)
Dec 11, 2003 9.400 9.596 9.309 9.662 97,879 +0.26(+2.78%)
Dec 10, 2003 9.394 9.402 9.089 9.400 72,476 -0.06(-0.65%)
Dec 09, 2003 9.617 9.696 9.380 9.462 135,966 -0.15(-1.53%)
Dec 08, 2003 9.409 9.621 9.409 9.609 111,735 +0.20(+2.14%)
Dec 05, 2003 9.456 9.450 9.359 9.407 45,793 -0.05(-0.51%)
Dec 04, 2003 9.165 9.456 9.165 9.456 72,934 -0.00(-0.02%)
Dec 03, 2003 9.241 9.535 9.241 9.458 112,335 +0.00(+0.04%)
Dec 02, 2003 9.520 9.578 9.386 9.454 117,870 -0.02(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.